S&P 500
2930.75
+22.80 +0.78%
Dow Indu
26656.98
+251.22 +0.94%
Nasdaq
8028.39
+78.35 +0.98%
Crude Oil
70.86
+0.54 +0.77%
Gold
1205.380
-2.805 -0.23%
Euro
1.176850
-0.001100 -0.09%
US Dollar
94.095
+0.197 +0.21%
Strong

Options Chain ROUGH RICE Nov 2018 (E) (CBOT:ZR.X18.E)

MarketNameOpenHighLowLastChangePctTime
ZR.X18.EROUGH RICE Nov 2018 (E)9.8859.8859.8459.875-0.030-0.31%set 14:15add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-10-265.2OZR.X18.520C4.675+0.080 OZR.X18.520P0.00250.0000 
2018-10-265.4OZR.X18.540C4.4750+0.0800 OZR.X18.540P0.00250.0000 
2018-10-265.6OZR.X18.560C4.2750+0.0800 OZR.X18.560P0.00250.0000 
2018-10-265.8OZR.X18.580C4.0750+0.0800 OZR.X18.580P0.00250.0000 
2018-10-266OZR.X18.600C3.8750+0.0800 OZR.X18.600P0.00250.0000 
2018-10-266.2OZR.X18.620C3.6750+0.0800 OZR.X18.620P0.00250.0000 
2018-10-266.4OZR.X18.640C3.4750+0.0800 OZR.X18.640P0.00250.0000 
2018-10-266.6OZR.X18.660C3.2750+0.0800 OZR.X18.660P0.00250.0000 
2018-10-266.8OZR.X18.680C3.0750+0.0800 OZR.X18.680P0.00250.0000 
2018-10-267OZR.X18.700C2.8750+0.0800 OZR.X18.700P0.00250.0000 
2018-10-267.2OZR.X18.720C2.6750+0.0800 OZR.X18.720P0.00250.0000 
2018-10-267.4OZR.X18.740C2.4750+0.0800 OZR.X18.740P0.00250.0000 
2018-10-267.6OZR.X18.760C2.2750+0.0800 OZR.X18.760P0.00250.0000 
2018-10-267.8OZR.X18.780C2.0750+0.0800 OZR.X18.780P0.00250.0000 
2018-10-268OZR.X18.800C1.8750+0.0800 OZR.X18.800P0.00250.0000 
2018-10-268.2OZR.X18.820C1.6750+0.0800 OZR.X18.820P0.00250.0000 
2018-10-268.4OZR.X18.840C1.4750+0.0800 OZR.X18.840P0.00250.0000 
2018-10-268.6OZR.X18.860C1.2750+0.0800 OZR.X18.860P0.00250.0000 
2018-10-268.8OZR.X18.880C1.0750+0.0750 OZR.X18.880P0.0025-0.0025 
2018-10-269OZR.X18.900C0.8800+0.0700 OZR.X18.900P0.0050-0.0125 
2018-10-269.2OZR.X18.920C0.6950+0.0625 OZR.X18.920P0.0225-0.0175 
2018-10-269.4OZR.X18.940C0.5325+0.0600 OZR.X18.940P0.0575-0.02255
2018-10-269.6OZR.X18.960C0.3950+0.0550 OZR.X18.960P0.1200-0.02505
2018-10-269.8OZR.X18.980C0.2850+0.04251OZR.X18.980P0.2100-0.0375 
2018-10-2610OZR.X18.1000C0.2050+0.0350 OZR.X18.1000P0.3275-0.04755
2018-10-2610.2OZR.X18.1020C0.1450+0.0250 OZR.X18.1020P0.4675-0.057551
2018-10-2610.4OZR.X18.1040C0.1000+0.0150 OZR.X18.1040P0.6250-0.062579
2018-10-2610.6OZR.X18.1060C0.0700+0.010017OZR.X18.1060P0.7950-0.0675267
2018-10-2610.8OZR.X18.1080C0.0500+0.007549OZR.X18.1080P0.9725-0.072563
2018-10-2611OZR.X18.1100C0.0350+0.0050235OZR.X18.1100P1.1575-0.07501
2018-10-2611.2OZR.X18.1120C0.0250+0.005095OZR.X18.1120P1.3475-0.075016
2018-10-2611.4OZR.X18.1140C0.0175+0.0025138OZR.X18.1140P1.5425-0.0750 
2018-10-2611.6OZR.X18.1160C0.0150+0.00505OZR.X18.1160P1.7375-0.0750 
2018-10-2611.8OZR.X18.1180C0.0100+0.002575OZR.X18.1180P1.9325-0.0775 
2018-10-2612OZR.X18.1200C0.0075+0.0025169OZR.X18.1200P2.1300-0.0775 
2018-10-2612.2OZR.X18.1220C0.00500.000064OZR.X18.1220P2.3275-0.0800 
2018-10-2612.4OZR.X18.1240C0.0050+0.002571OZR.X18.1240P2.5275-0.0775 
2018-10-2612.6OZR.X18.1260C0.0050+0.00252OZR.X18.1260P2.7275-0.0775 
2018-10-2612.8OZR.X18.1280C0.00250.0000 OZR.X18.1280P2.9250-0.0800 
2018-10-2613OZR.X18.1300C0.00250.000010OZR.X18.1300P3.1250-0.0800 
2018-10-2613.2OZR.X18.1320C0.00250.000010OZR.X18.1320P3.3250-0.0800 
2018-10-2613.4OZR.X18.1340C0.00250.0000 OZR.X18.1340P3.5250-0.0800 
2018-10-2613.6OZR.X18.1360C0.00250.0000 OZR.X18.1360P3.7250-0.0800 
2018-10-2613.8OZR.X18.1380C0.00250.0000 OZR.X18.1380P3.9250-0.0800 
2018-10-2614OZR.X18.1400C0.00250.0000 OZR.X18.1400P4.1250-0.0800 
2018-10-2614.2OZR.X18.1420C0.00250.0000 OZR.X18.1420P4.3250-0.0800 
2018-10-2614.4OZR.X18.1440C0.00250.0000 OZR.X18.1440P4.5250-0.0800 
2018-10-2614.6OZR.X18.1460C0.00250.0000 OZR.X18.1460P4.7250-0.0800 
2018-10-2614.8OZR.X18.1480C0.00250.0000 OZR.X18.1480P4.9250-0.0800 
2018-10-2615OZR.X18.1500C0.00250.0000 OZR.X18.1500P5.1250-0.0800 
2018-10-2615.2OZR.X18.1520C0.00250.0000 OZR.X18.1520P5.3250-0.0800 
2018-10-2615.4OZR.X18.1540C0.00250.0000 OZR.X18.1540P5.5250-0.0800 
2018-10-2615.6OZR.X18.1560C0.00250.0000 OZR.X18.1560P5.7250-0.0800 
2018-10-2615.8OZR.X18.1580C0.00250.0000 OZR.X18.1580P5.9250-0.0800 
2018-10-2616OZR.X18.1600C0.00250.0000 OZR.X18.1600P6.1250-0.0800 
2018-10-2616.2OZR.X18.1620C0.00250.0000 OZR.X18.1620P6.3250-0.0800 
2018-10-2616.4OZR.X18.1640C0.00250.0000 OZR.X18.1640P6.5250-0.0800 
2018-10-2616.6OZR.X18.1660C0.00250.0000 OZR.X18.1660P6.7250-0.0800 
2018-10-2616.8OZR.X18.1680C0.00250.0000 OZR.X18.1680P6.9250-0.0800 
2018-10-2617OZR.X18.1700C0.00250.0000 OZR.X18.1700P7.1250-0.0800 
2018-10-2617.2OZR.X18.1720C0.00250.0000 OZR.X18.1720P7.3250-0.0800 
2018-10-2617.4OZR.X18.1740C0.00250.0000 OZR.X18.1740P7.5250-0.0800 
2018-10-2617.6OZR.X18.1760C0.00250.0000 OZR.X18.1760P7.7250-0.0800 
2018-10-2617.8OZR.X18.1780C0.00250.0000 OZR.X18.1780P7.9250-0.0800 
2018-10-2618OZR.X18.1800C0.00250.0000 OZR.X18.1800P8.1250-0.0800 
2018-10-2618.2OZR.X18.1820C0.00250.0000 OZR.X18.1820P8.3250-0.0800 

© Copyright INO.com, Inc. All Rights Reserved.